ＩＮＥＳＴの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/05/20 | 50 | 50 | 49 | 50 | ±0 | ±0% | 726,200 |
| 2025/05/19 | 49 | 50 | 48 | 50 | +1 | +2% | 863,600 |
| 2025/05/16 | 48 | 49 | 48 | 49 | ±0 | ±0% | 199,900 |
| 2025/05/15 | 48 | 49 | 48 | 49 | ±0 | ±0% | 116,500 |
| 2025/05/14 | 48 | 49 | 47 | 49 | +1 | +2.1% | 220,600 |
| 2025/05/13 | 48 | 49 | 47 | 48 | ±0 | ±0% | 742,000 |
| 2025/05/12 | 46 | 48 | 45 | 48 | +2 | +4.3% | 657,600 |
| 2025/05/09 | 47 | 47 | 46 | 46 | ±0 | ±0% | 186,200 |
| 2025/05/08 | 46 | 46 | 46 | 46 | ±0 | ±0% | 89,300 |
| 2025/05/07 | 46 | 47 | 45 | 46 | ±0 | ±0% | 180,300 |
| 2025/05/02 | 46 | 47 | 46 | 46 | ±0 | ±0% | 99,400 |
| 2025/05/01 | 47 | 47 | 46 | 46 | ±0 | ±0% | 334,500 |
| 2025/04/30 | 47 | 47 | 46 | 46 | -1 | -2.1% | 379,000 |
| 2025/04/28 | 47 | 47 | 46 | 47 | +1 | +2.2% | 420,700 |
| 2025/04/25 | 46 | 47 | 46 | 46 | ±0 | ±0% | 287,100 |
| 2025/04/24 | 48 | 48 | 46 | 46 | -2 | -4.2% | 339,700 |
| 2025/04/23 | 48 | 50 | 44 | 48 | +2 | +4.3% | 9,514,800 |
| 2025/04/22 | 45 | 47 | 45 | 46 | ±0 | ±0% | 281,300 |
| 2025/04/21 | 47 | 51 | 45 | 46 | -1 | -2.1% | 5,160,900 |
| 2025/04/18 | 46 | 47 | 45 | 47 | +1 | +2.2% | 240,800 |
| 2025/04/17 | 46 | 47 | 45 | 46 | +1 | +2.2% | 571,200 |
| 2025/04/16 | 47 | 52 | 44 | 45 | ±0 | ±0% | 4,386,000 |
| 2025/04/15 | 45 | 47 | 45 | 45 | +1 | +2.3% | 1,052,100 |
| 2025/04/14 | 45 | 58 | 40 | 44 | -2 | -4.3% | 8,721,400 |
| 2025/04/11 | 44 | 46 | 43 | 46 | +1 | +2.2% | 198,100 |
| 2025/04/10 | 45 | 46 | 44 | 45 | +2 | +4.7% | 454,400 |
| 2025/04/09 | 42 | 43 | 42 | 43 | -1 | -2.3% | 306,400 |
| 2025/04/08 | 42 | 44 | 41 | 44 | +4 | +10% | 475,300 |
| 2025/04/07 | 43 | 44 | 40 | 40 | -5 | -11.1% | 2,672,300 |
| 2025/04/04 | 47 | 48 | 44 | 45 | -3 | -6.3% | 2,126,800 |
| 2025/04/03 | 48 | 49 | 47 | 48 | -1 | -2% | 706,500 |
| 2025/04/02 | 50 | 50 | 48 | 49 | ±0 | ±0% | 342,400 |
| 2025/04/01 | 50 | 51 | 49 | 49 | ±0 | ±0% | 317,000 |
| 2025/03/31 | 51 | 51 | 49 | 49 | -1 | -2% | 537,400 |
| 2025/03/28 | 50 | 51 | 50 | 50 | ±0 | ±0% | 219,000 |
| 2025/03/27 | 49 | 50 | 49 | 50 | ±0 | ±0% | 308,500 |
| 2025/03/26 | 50 | 51 | 50 | 50 | -1 | -2% | 348,000 |
| 2025/03/25 | 49 | 51 | 49 | 51 | +2 | +4.1% | 413,500 |
| 2025/03/24 | 49 | 50 | 49 | 49 | -1 | -2% | 211,900 |
| 2025/03/21 | 48 | 50 | 48 | 50 | ±0 | ±0% | 212,600 |
| 2025/03/19 | 49 | 50 | 49 | 50 | ±0 | ±0% | 59,500 |
| 2025/03/18 | 49 | 50 | 49 | 50 | +1 | +2% | 144,200 |
| 2025/03/17 | 50 | 50 | 49 | 49 | -1 | -2% | 100,400 |
| 2025/03/14 | 48 | 50 | 48 | 50 | +1 | +2% | 136,400 |
| 2025/03/13 | 49 | 49 | 48 | 49 | ±0 | ±0% | 98,800 |
| 2025/03/12 | 48 | 49 | 48 | 49 | ±0 | ±0% | 88,700 |
| 2025/03/11 | 49 | 49 | 48 | 49 | ±0 | ±0% | 118,900 |
| 2025/03/10 | 49 | 50 | 49 | 49 | -1 | -2% | 74,000 |
| 2025/03/07 | 49 | 50 | 48 | 50 | ±0 | ±0% | 324,800 |
| 2025/03/06 | 49 | 50 | 48 | 50 | +1 | +2% | 229,200 |
1～
50
件表示中 / 643件
類似銘柄と比較する
現在ご覧いただいている「ＩＮＥＳＴ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ＩＮＥＳＴ | 5,000円 | +56.9% | -69.3% | 0.00% | 185.19倍 | 1.12倍 |
|
旧ＩＮＥＳＴが持株会社化。グループでスマホ直販や営業支援、ライフラインサービス手がける |
| Ｃｏｍｉｎｉｘ | 82,200円 | +32.8% | +70.9% | 4.26% | 9.57倍 | 0.72倍 |
|
切削工具や耐摩工具の専門商社。自動車部品加工メーカー向け比重高い。自社ブランド品も |
| ピクセル | 5,800円 | - | - | 0.00% | - | -19.66倍 |
|
金融機関向けシステム開発が主力。ＩＲ関連休止。新たな柱としてデータセンター事業立ち上げ |
| オーウイル | 168,500円 | +2.2% | -4.4% | 3.56% | 7.21倍 | 0.98倍 |
|
食品副原料専門商社。ビタミンＣなどでトップ。子会社で水産卸売り、環境関連製品も展開 |
| 太平発 | 67,800円 | -12.5% | +44.9% | 5.90% | 10.14倍 | 0.34倍 |
|
太平洋炭礦が発祥。バイオマス燃料、輸入炭を販売。今後は不動産の賃貸・販売を拡大意向 |
市場注目の銘柄
チャート関連のコラム
